Singapore markets open in 2 hours 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,350.98 +1,408.67 (+2.43%) CMC Crypto 200
1,277.08 +6.34 (+0.50%)
FibSWAP DEx USD (FIBO22747-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 16 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 15 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 14 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 13 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 12 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 11 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 10 Apr 2024 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | 0.004691 | - |
| 09 Apr 2024 | 0.004755 | 0.004755 | 0.004691 | 0.004691 | 0.004691 | 196 |
| 08 Apr 2024 | 0.004755 | 0.004755 | 0.004755 | 0.004755 | 0.004755 | - |
| 07 Apr 2024 | 0.004685 | 0.004755 | 0.004685 | 0.004755 | 0.004755 | - |
| 06 Apr 2024 | 0.004685 | 0.004685 | 0.004685 | 0.004685 | 0.004685 | - |
| 05 Apr 2024 | 0.004685 | 0.004685 | 0.004685 | 0.004685 | 0.004685 | - |
| 04 Apr 2024 | 0.004952 | 0.004952 | 0.004542 | 0.004685 | 0.004685 | 598 |
| 03 Apr 2024 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | - |
| 02 Apr 2024 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | - |
| 01 Apr 2024 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | 0.004952 | - |
| 31 Mar 2024 | 0.004899 | 0.004953 | 0.004899 | 0.004952 | 0.004952 | 17 |
| 30 Mar 2024 | 0.004899 | 0.004899 | 0.004899 | 0.004899 | 0.004899 | - |
| 29 Mar 2024 | 0.005126 | 0.005126 | 0.004899 | 0.004899 | 0.004899 | 5 |
| 28 Mar 2024 | 0.005126 | 0.005126 | 0.005126 | 0.005126 | 0.005126 | - |
| 27 Mar 2024 | 0.005078 | 0.005126 | 0.005078 | 0.005126 | 0.005126 | 1 |
| 26 Mar 2024 | 0.005078 | 0.005078 | 0.005078 | 0.005078 | 0.005078 | - |
| 25 Mar 2024 | 0.005019 | 0.005078 | 0.005019 | 0.005078 | 0.005078 | 15 |
| 24 Mar 2024 | 0.005019 | 0.005019 | 0.005019 | 0.005019 | 0.005019 | - |
| 23 Mar 2024 | 0.005238 | 0.005238 | 0.005019 | 0.005019 | 0.005019 | 681 |
| 22 Mar 2024 | 0.005238 | 0.005238 | 0.005238 | 0.005238 | 0.005238 | - |
| 21 Mar 2024 | 0.004693 | 0.005261 | 0.004693 | 0.005238 | 0.005238 | 814 |
| 20 Mar 2024 | 0.004851 | 0.004851 | 0.004693 | 0.004693 | 0.004693 | 156 |
| 19 Mar 2024 | 0.009277 | 0.009277 | 0.004851 | 0.004851 | 0.004851 | 7,477 |
| 18 Mar 2024 | 0.009277 | 0.009277 | 0.009277 | 0.009277 | 0.009277 | - |
| 17 Mar 2024 | 0.009277 | 0.009277 | 0.009277 | 0.009277 | 0.009277 | - |
| 16 Mar 2024 | 0.010125 | 0.010348 | 0.009277 | 0.009277 | 0.009277 | 1,472 |
| 15 Mar 2024 | 0.011410 | 0.011410 | 0.010125 | 0.010125 | 0.010125 | 152 |
| 14 Mar 2024 | 0.011410 | 0.011410 | 0.011410 | 0.011410 | 0.011410 | - |
| 13 Mar 2024 | 0.010671 | 0.011410 | 0.010671 | 0.011410 | 0.011410 | 65 |
| 12 Mar 2024 | 0.011527 | 0.011527 | 0.010671 | 0.010671 | 0.010671 | 648 |
| 11 Mar 2024 | 0.011929 | 0.011929 | 0.011527 | 0.011527 | 0.011527 | 829 |
| 10 Mar 2024 | 0.013670 | 0.014420 | 0.011873 | 0.011929 | 0.011929 | 4,849 |
| 09 Mar 2024 | 0.013872 | 0.013872 | 0.013670 | 0.013670 | 0.013670 | - |
| 08 Mar 2024 | 0.014891 | 0.014982 | 0.013872 | 0.013872 | 0.013872 | 1,386 |
| 07 Mar 2024 | 0.014175 | 0.014891 | 0.014175 | 0.014891 | 0.014891 | - |
| 06 Mar 2024 | 0.014894 | 0.014894 | 0.013650 | 0.014175 | 0.014175 | 456 |
| 05 Mar 2024 | 0.015079 | 0.015569 | 0.014894 | 0.014894 | 0.014894 | 1,036 |
| 04 Mar 2024 | 0.014753 | 0.015138 | 0.014753 | 0.015079 | 0.015079 | 59 |
| 03 Mar 2024 | 0.014701 | 0.015132 | 0.014293 | 0.014753 | 0.014753 | 3,480 |
| 02 Mar 2024 | 0.014221 | 0.014982 | 0.014221 | 0.014701 | 0.014701 | 482 |
| 01 Mar 2024 | 0.015434 | 0.015434 | 0.014221 | 0.014221 | 0.014221 | 2,394 |
| 29 Feb 2024 | 0.015483 | 0.017239 | 0.015434 | 0.015434 | 0.015434 | 4,033 |
| 28 Feb 2024 | 0.014460 | 0.016812 | 0.014460 | 0.015483 | 0.015483 | 8,698 |
| 27 Feb 2024 | 0.014980 | 0.015411 | 0.014460 | 0.014460 | 0.014460 | 1,332 |
| 26 Feb 2024 | 0.014300 | 0.015005 | 0.014300 | 0.014980 | 0.014980 | 1,146 |
| 25 Feb 2024 | 0.014641 | 0.014641 | 0.014300 | 0.014300 | 0.014300 | - |
| 24 Feb 2024 | 0.014502 | 0.014641 | 0.014502 | 0.014641 | 0.014641 | 411 |
| 23 Feb 2024 | 0.014502 | 0.014502 | 0.014502 | 0.014502 | 0.014502 | - |
| 22 Feb 2024 | 0.013591 | 0.014502 | 0.013591 | 0.014502 | 0.014502 | 50 |
| 21 Feb 2024 | 0.014332 | 0.014763 | 0.013591 | 0.013591 | 0.013591 | 1,153 |
| 20 Feb 2024 | 0.011300 | 0.014385 | 0.011300 | 0.014332 | 0.014332 | 4,759 |
| 19 Feb 2024 | 0.010740 | 0.011638 | 0.010740 | 0.011300 | 0.011300 | 1,641 |
| 18 Feb 2024 | 0.009370 | 0.010740 | 0.009370 | 0.010740 | 0.010740 | 1,478 |
| 17 Feb 2024 | 0.008430 | 0.009437 | 0.008396 | 0.009370 | 0.009370 | 3,056 |
| 16 Feb 2024 | 0.007448 | 0.008430 | 0.007448 | 0.008430 | 0.008430 | 1,393 |
| 15 Feb 2024 | 0.007568 | 0.007568 | 0.007389 | 0.007448 | 0.007448 | 127 |
| 14 Feb 2024 | 0.007861 | 0.008064 | 0.007568 | 0.007568 | 0.007568 | 1,379 |
| 13 Feb 2024 | 0.007339 | 0.007861 | 0.007339 | 0.007861 | 0.007861 | 671 |
| 12 Feb 2024 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | - |
| 11 Feb 2024 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | - |
| 10 Feb 2024 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | 0.007339 | - |
| 09 Feb 2024 | 0.006701 | 0.007362 | 0.006701 | 0.007339 | 0.007339 | 535 |
| 08 Feb 2024 | 0.006701 | 0.006701 | 0.006701 | 0.006701 | 0.006701 | - |
| 07 Feb 2024 | 0.006701 | 0.006701 | 0.006701 | 0.006701 | 0.006701 | - |
| 06 Feb 2024 | 0.006437 | 0.006701 | 0.006437 | 0.006701 | 0.006701 | 41 |
| 05 Feb 2024 | 0.006563 | 0.006563 | 0.006437 | 0.006437 | 0.006437 | 80 |
| 04 Feb 2024 | 0.006675 | 0.006675 | 0.006563 | 0.006563 | 0.006563 | 3 |
| 03 Feb 2024 | 0.006763 | 0.006763 | 0.006675 | 0.006675 | 0.006675 | 8 |
| 02 Feb 2024 | 0.006787 | 0.007002 | 0.006763 | 0.006763 | 0.006763 | 420 |
| 01 Feb 2024 | 0.006366 | 0.006836 | 0.006282 | 0.006787 | 0.006787 | 827 |
| 31 Jan 2024 | 0.005948 | 0.006597 | 0.005804 | 0.006366 | 0.006366 | 1,522 |
| 30 Jan 2024 | 0.005741 | 0.005952 | 0.005741 | 0.005948 | 0.005948 | 3 |
| 29 Jan 2024 | 0.005741 | 0.005741 | 0.005741 | 0.005741 | 0.005741 | - |
| 28 Jan 2024 | 0.005741 | 0.005741 | 0.005741 | 0.005741 | 0.005741 | - |
| 27 Jan 2024 | 0.005550 | 0.005741 | 0.005550 | 0.005741 | 0.005741 | - |
| 26 Jan 2024 | 0.005313 | 0.005562 | 0.005313 | 0.005550 | 0.005550 | - |
| 25 Jan 2024 | 0.005375 | 0.005405 | 0.005313 | 0.005313 | 0.005313 | - |
| 24 Jan 2024 | 0.005186 | 0.005383 | 0.005186 | 0.005375 | 0.005375 | 6 |
| 23 Jan 2024 | 0.005402 | 0.005572 | 0.005184 | 0.005186 | 0.005186 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.